Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.22 | 32.40 | 30.90 | 32.24 | 3,894,833 | +1.62(+5.29%) |
Mar 27, 2013 | 30.53 | 30.85 | 30.00 | 30.62 | 2,689,208 | -0.30(-0.97%) |
Mar 26, 2013 | 31.10 | 31.30 | 29.88 | 30.92 | 2,592,789 | +0.09(+0.29%) |
Mar 25, 2013 | 32.29 | 32.35 | 30.75 | 30.83 | 3,595,938 | -0.70(-2.22%) |
Mar 22, 2013 | 31.19 | 32.33 | 30.61 | 31.53 | 5,845,963 | +0.96(+3.14%) |
Mar 21, 2013 | 29.42 | 31.36 | 28.61 | 30.57 | 4,904,484 | +1.15(+3.91%) |
Mar 20, 2013 | 29.31 | 30.10 | 29.05 | 29.42 | 2,952,864 | +0.26(+0.89%) |
Mar 19, 2013 | 30.13 | 30.36 | 28.81 | 29.16 | 3,191,285 | -0.56(-1.88%) |
Mar 18, 2013 | 28.31 | 30.29 | 27.88 | 29.72 | 5,175,389 | +0.56(+1.92%) |
Mar 15, 2013 | 30.05 | 30.43 | 28.62 | 29.16 | 7,373,916 | -1.50(-4.89%) |
Mar 14, 2013 | 32.18 | 32.24 | 29.90 | 30.66 | 6,846,532 | -1.34(-4.19%) |
Mar 13, 2013 | 32.51 | 32.56 | 31.80 | 32.00 | 2,925,262 | -0.48(-1.48%) |
Mar 12, 2013 | 32.90 | 33.59 | 32.33 | 32.48 | 2,840,702 | -0.61(-1.84%) |
Mar 11, 2013 | 34.17 | 34.17 | 32.91 | 33.09 | 2,511,633 | -0.63(-1.87%) |
Mar 08, 2013 | 34.01 | 34.41 | 32.66 | 33.72 | 3,718,900 | +0.51(+1.54%) |
Mar 07, 2013 | 32.15 | 34.46 | 31.76 | 33.21 | 4,490,848 | +0.54(+1.65%) |
Mar 06, 2013 | 34.14 | 34.16 | 32.25 | 32.67 | 5,667,195 | -1.80(-5.22%) |
Mar 05, 2013 | 35.65 | 36.20 | 34.24 | 34.47 | 3,809,060 | -1.19(-3.34%) |
Mar 04, 2013 | 37.63 | 37.85 | 35.40 | 35.66 | 4,080,885 | -1.04(-2.83%) |
Mar 01, 2013 | 36.00 | 37.16 | 35.18 | 36.70 | 3,541,825 | -0.26(-0.70%) |
Feb 28, 2013 | 37.26 | 37.70 | 36.41 | 36.96 | 4,156,685 | +0.59(+1.62%) |
Feb 27, 2013 | 35.80 | 37.00 | 35.13 | 36.37 | 3,909,438 | +1.25(+3.56%) |
Feb 26, 2013 | 34.98 | 35.86 | 33.57 | 35.12 | 6,137,114 | +0.57(+1.65%) |
Feb 25, 2013 | 32.94 | 36.59 | 30.28 | 34.55 | 15,719,126 | -3.42(-9.00%) |
Feb 22, 2013 | 37.35 | 38.29 | 37.01 | 37.97 | 10,170,600 | +1.37(+3.75%) |
Feb 21, 2013 | 39.43 | 39.83 | 35.73 | 36.59 | 7,383,082 | -3.34(-8.36%) |
Feb 20, 2013 | 40.33 | 40.63 | 39.21 | 39.93 | 3,030,072 | -0.20(-0.50%) |
Feb 19, 2013 | 39.65 | 40.29 | 38.95 | 40.13 | 4,639,926 | +0.45(+1.13%) |
Feb 15, 2013 | 41.69 | 41.87 | 38.98 | 39.69 | 8,928,729 | -2.15(-5.13%) |
Feb 14, 2013 | 43.35 | 43.63 | 39.85 | 41.83 | 12,282,333 | -1.91(-4.36%) |
Feb 13, 2013 | 42.82 | 44.07 | 42.04 | 43.74 | 6,879,309 | +1.69(+4.03%) |
Feb 12, 2013 | 44.46 | 45.17 | 41.51 | 42.05 | 7,685,463 | -2.89(-6.42%) |
Feb 11, 2013 | 45.18 | 45.18 | 43.52 | 44.93 | 3,686,863 | +0.33(+0.73%) |
Feb 08, 2013 | 44.39 | 45.07 | 44.15 | 44.61 | 3,430,570 | +0.57(+1.30%) |
Feb 07, 2013 | 45.02 | 45.63 | 42.69 | 44.03 | 5,729,767 | -0.90(-2.00%) |
Feb 06, 2013 | 43.37 | 44.97 | 42.41 | 44.93 | 7,368,235 | +5.12(+12.86%) |
Feb 04, 2013 | 39.17 | 40.81 | 38.75 | 39.81 | 3,638,247 | +0.79(+2.02%) |
Feb 01, 2013 | 39.34 | 39.87 | 38.67 | 39.03 | 3,119,935 | +0.46(+1.19%) |
Jan 31, 2013 | 39.70 | 39.83 | 36.01 | 38.57 | 8,520,097 | -1.70(-4.22%) |
Jan 30, 2013 | 42.43 | 42.49 | 40.01 | 40.27 | 5,463,084 | -1.07(-2.58%) |
Jan 29, 2013 | 38.57 | 42.39 | 37.44 | 41.33 | 10,312,687 | +1.67(+4.20%) |
Jan 28, 2013 | 46.14 | 46.16 | 39.40 | 39.67 | 17,005,482 | -6.38(-13.86%) |
Jan 25, 2013 | 47.43 | 47.93 | 45.43 | 46.05 | 5,134,444 | -0.39(-0.85%) |
Jan 24, 2013 | 45.30 | 47.67 | 45.27 | 46.44 | 4,277,317 | +0.87(+1.92%) |
Jan 23, 2013 | 47.99 | 47.99 | 44.84 | 45.57 | 6,308,593 | -0.97(-2.08%) |
Jan 22, 2013 | 45.02 | 47.48 | 44.79 | 46.53 | 7,573,077 | +2.65(+6.05%) |
Jan 18, 2013 | 42.45 | 44.15 | 41.93 | 43.88 | 3,794,118 | +1.78(+4.23%) |
Jan 17, 2013 | 41.67 | 42.39 | 41.24 | 42.10 | 2,305,890 | +0.37(+0.89%) |
Jan 16, 2013 | 42.14 | 42.14 | 40.86 | 41.73 | 3,350,218 | +0.06(+0.14%) |
Jan 15, 2013 | 40.31 | 41.92 | 40.00 | 41.67 | 2,799,411 | +1.19(+2.95%) |
Jan 14, 2013 | 40.76 | 41.57 | 39.55 | 40.47 | 3,370,357 | +0.24(+0.60%) |
Jan 11, 2013 | 40.30 | 40.60 | 39.61 | 40.23 | 2,949,133 | +0.69(+1.75%) |
Jan 10, 2013 | 40.68 | 40.93 | 38.40 | 39.54 | 4,506,477 | -0.73(-1.80%) |
Jan 09, 2013 | 39.17 | 40.57 | 38.17 | 40.27 | 3,680,098 | +1.17(+2.98%) |
Jan 08, 2013 | 41.16 | 41.21 | 37.37 | 39.10 | 7,931,289 | -1.35(-3.33%) |
Jan 07, 2013 | 41.11 | 41.17 | 39.87 | 40.45 | 5,816,800 | +1.22(+3.11%) |
Jan 04, 2013 | 38.78 | 39.33 | 38.23 | 39.23 | 3,886,788 | +1.25(+3.28%) |
Jan 03, 2013 | 38.07 | 38.73 | 37.25 | 37.98 | 3,737,227 | +0.79(+2.13%) |